Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-08-06 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $3,648.00 | $3,648.00 | 300 |
| 2018-12-28 | $3,888.00 | $3,888.00 | 326 |
| 2018-12-27 | $3,200.00 | $3,200.00 | 72 |
| 2018-12-26 | $3,128.00 | $3,128.00 | 135 |
| 2018-12-24 | $3,080.00 | $3,080.00 | 356 |
| 2018-12-21 | $2,488.00 | $2,488.00 | 122 |
| 2018-12-20 | $2,856.00 | $2,856.00 | 148 |
| 2018-12-19 | $3,080.00 | $3,080.00 | 104 |
| 2018-12-18 | $3,120.00 | $3,120.00 | 137 |
| 2018-12-17 | $3,304.00 | $3,304.00 | 91 |
| 2018-12-14 | $3,480.00 | $3,480.00 | 123 |
| 2018-12-13 | $3,616.00 | $3,616.00 | 176 |
| 2018-12-12 | $3,752.00 | $3,752.00 | 327 |
| 2018-12-11 | $3,720.00 | $3,720.00 | 362 |
| 2018-12-10 | $4,264.00 | $4,264.00 | 161 |
| 2018-12-07 | $4,432.00 | $4,432.00 | 184 |
| 2018-12-06 | $4,520.00 | $4,520.00 | 455 |
| 2018-12-04 | $4,472.00 | $4,472.00 | 203 |
| 2018-12-03 | $4,704.00 | $4,704.00 | 171 |
| 2018-11-30 | $4,680.00 | $4,680.00 | 318 |
| 2018-11-29 | $4,872.00 | $4,872.00 | 443 |
| 2018-11-28 | $4,720.00 | $4,720.00 | 277 |
| 2018-11-27 | $5,000.00 | $5,000.00 | 183 |
| 2018-11-26 | $5,384.00 | $5,384.00 | 224 |
| 2018-11-23 | $5,584.00 | $5,584.00 | 852 |
| 2018-11-21 | $4,832.00 | $4,832.00 | 485 |
| 2018-11-20 | $5,480.00 | $5,480.00 | 1,713 |
| 2018-11-19 | $4,032.00 | $4,032.00 | 116 |
| 2018-11-16 | $4,344.00 | $4,344.00 | 318 |
| 2018-11-15 | $4,960.00 | $4,960.00 | 169 |
| 2018-11-14 | $5,040.00 | $5,040.00 | 154 |
| 2018-11-13 | $5,344.00 | $5,344.00 | 167 |
| 2018-11-12 | $5,352.00 | $5,352.00 | 98 |
| 2018-11-09 | $5,456.00 | $5,456.00 | 120 |
| 2018-11-08 | $5,752.00 | $5,752.00 | 134 |
| 2018-11-07 | $5,648.00 | $5,648.00 | 198 |
| 2018-11-06 | $6,136.00 | $6,136.00 | 187 |
| 2018-11-05 | $6,400.00 | $6,400.00 | 314 |
| 2018-11-02 | $6,080.00 | $6,080.00 | 805 |
| 2018-11-01 | $7,600.00 | $7,600.00 | 2,131 |
| 2018-10-31 | $5,096.00 | $5,096.00 | 204 |
| 2018-10-30 | $5,016.00 | $5,016.00 | 313 |
| 2018-10-29 | $5,568.00 | $5,568.00 | 405 |
| 2018-10-26 | $5,760.00 | $5,760.00 | 717 |
| 2018-10-25 | $5,680.00 | $5,680.00 | 511 |
| 2018-10-24 | $6,584.00 | $6,584.00 | 484 |
| 2018-10-23 | $7,560.00 | $7,560.00 | 456 |
| 2018-10-22 | $8,080.00 | $8,080.00 | 771 |
| 2018-10-19 | $7,680.00 | $7,680.00 | 2,662 |
| 2018-10-18 | $6,800.00 | $6,800.00 | 1,693 |
| 2018-10-17 | $9,360.00 | $9,360.00 | 2,681 |
| 2018-10-16 | $11,840.00 | $11,840.00 | 5,804 |
| 2018-10-15 | $11,040.00 | $11,040.00 | 9,560 |
| 2018-10-12 | $7,840.00 | $7,840.00 | 4,432 |
| 2018-10-11 | $5,440.00 | $5,440.00 | 1,433 |
| 2018-10-10 | $4,000.00 | $4,000.00 | 600 |
| 2018-10-09 | $4,792.00 | $4,792.00 | 838 |
| 2018-10-08 | $5,120.00 | $5,120.00 | 4,659 |
| 2018-10-05 | $3,760.00 | $3,760.00 | 334 |
| 2018-10-04 | $3,520.00 | $3,520.00 | 162 |
| 2018-10-03 | $3,504.00 | $3,504.00 | 650 |
| 2018-10-02 | $3,120.00 | $3,120.00 | 510 |
| 2018-10-01 | $3,432.00 | $3,432.00 | 1,709 |
| 2018-09-28 | $2,920.00 | $2,920.00 | 984 |
| 2018-09-27 | $2,440.00 | $2,440.00 | 125 |
| 2018-09-26 | $2,528.00 | $2,528.00 | 730 |
| 2018-09-25 | $2,280.00 | $2,280.00 | 79 |
| 2018-09-24 | $2,272.00 | $2,272.00 | 110 |
| 2018-09-21 | $2,336.00 | $2,336.00 | 57 |
| 2018-09-20 | $2,400.00 | $2,400.00 | 99 |
| 2018-09-19 | $2,304.00 | $2,304.00 | 126 |
| 2018-09-18 | $2,336.00 | $2,336.00 | 137 |
| 2018-09-17 | $2,336.00 | $2,336.00 | 116 |
| 2018-09-14 | $2,400.00 | $2,400.00 | 98 |
| 2018-09-13 | $2,320.00 | $2,320.00 | 363 |
| 2018-09-12 | $2,488.00 | $2,488.00 | 962 |
| 2018-09-11 | $3,480.00 | $3,480.00 | 2,911 |
| 2018-09-10 | $2,160.00 | $2,160.00 | 29 |
| 2018-09-07 | $2,280.00 | $2,280.00 | 40 |
| 2018-09-06 | $2,224.00 | $2,224.00 | 46 |
| 2018-09-05 | $2,304.00 | $2,304.00 | 114 |
| 2018-09-04 | $2,344.00 | $2,344.00 | 169 |
| 2018-08-31 | $2,456.00 | $2,456.00 | 296 |
| 2018-08-30 | $2,640.00 | $2,640.00 | 1,292 |
| 2018-08-29 | $2,240.00 | $2,240.00 | 34 |
| 2018-08-28 | $2,240.00 | $2,240.00 | 44 |
| 2018-08-27 | $2,232.00 | $2,232.00 | 48 |
| 2018-08-24 | $2,136.00 | $2,136.00 | 189 |
| 2018-08-23 | $2,320.00 | $2,320.00 | 185 |
| 2018-08-22 | $2,136.00 | $2,136.00 | 71 |
| 2018-08-21 | $2,016.00 | $2,016.00 | 58 |
| 2018-08-20 | $1,968.00 | $1,968.00 | 15 |
| 2018-08-17 | $1,960.00 | $1,960.00 | 19 |
| 2018-08-16 | $1,920.00 | $1,920.00 | 29 |
| 2018-08-15 | $1,944.00 | $1,944.00 | 116 |
| 2018-08-14 | $2,232.00 | $2,232.00 | 63 |
| 2018-08-13 | $2,080.00 | $2,080.00 | 55 |
| 2018-08-10 | $2,032.00 | $2,032.00 | 28 |
| 2018-08-09 | $2,080.00 | $2,080.00 | 62 |
| 2018-08-08 | $2,120.00 | $2,120.00 | 60 |
| 2018-08-07 | $2,232.00 | $2,232.00 | 50 |
| 2018-08-06 | $2,240.00 | $2,240.00 | 55 |
| 2018-08-03 | $2,216.00 | $2,216.00 | 102 |
| 2018-08-02 | $2,240.00 | $2,240.00 | 61 |
| 2018-08-01 | $2,256.00 | $2,256.00 | 58 |
| 2018-07-31 | $2,232.00 | $2,232.00 | 171 |
| 2018-07-30 | $2,096.00 | $2,096.00 | 38 |
| 2018-07-27 | $2,072.00 | $2,072.00 | 67 |
| 2018-07-26 | $2,072.00 | $2,072.00 | 53 |
| 2018-07-25 | $2,112.00 | $2,112.00 | 62 |
| 2018-07-24 | $2,184.00 | $2,184.00 | 64 |
| 2018-07-23 | $2,240.00 | $2,240.00 | 69 |
| 2018-07-20 | $2,184.00 | $2,184.00 | 67 |
| 2018-07-19 | $2,208.00 | $2,208.00 | 67 |
| 2018-07-18 | $2,136.00 | $2,136.00 | 89 |
| 2018-07-17 | $2,200.00 | $2,200.00 | 160 |
| 2018-07-16 | $2,240.00 | $2,240.00 | 281 |
| 2018-07-13 | $2,368.00 | $2,368.00 | 863 |
| 2018-07-12 | $4,480.00 | $4,480.00 | 138 |
| 2018-07-11 | $5,680.00 | $5,680.00 | 35 |
| 2018-07-10 | $5,040.00 | $5,040.00 | 54 |
| 2018-07-09 | $4,872.00 | $4,872.00 | 167 |
| 2018-07-06 | $5,112.00 | $5,112.00 | 26 |
| 2018-07-05 | $5,280.00 | $5,280.00 | 38 |
| 2018-07-03 | $5,440.00 | $5,440.00 | 58 |
| 2018-07-02 | $5,600.00 | $5,600.00 | 445 |
| 2018-06-29 | $6,240.00 | $6,240.00 | 11 |
| 2018-06-28 | $6,160.00 | $6,160.00 | 11 |
| 2018-06-27 | $6,160.00 | $6,160.00 | 9 |
| 2018-06-26 | $6,160.00 | $6,160.00 | 7 |
| 2018-06-25 | $6,320.00 | $6,320.00 | 11 |
| 2018-06-22 | $6,320.00 | $6,320.00 | 19 |
| 2018-06-21 | $6,720.00 | $6,720.00 | 9 |
| 2018-06-20 | $7,080.00 | $7,080.00 | 10 |
| 2018-06-19 | $7,192.00 | $7,192.00 | 18 |
| 2018-06-18 | $7,200.00 | $7,200.00 | 51 |
| 2018-06-15 | $9,200.00 | $9,200.00 | 13 |
| 2018-06-14 | $9,200.00 | $9,200.00 | 13 |
| 2018-06-13 | $9,440.00 | $9,440.00 | 7 |
| 2018-06-12 | $9,440.00 | $9,440.00 | 6 |
| 2018-06-11 | $9,440.00 | $9,440.00 | 12 |
| 2018-06-08 | $9,680.00 | $9,680.00 | 52 |
| 2018-06-07 | $9,520.00 | $9,520.00 | 9 |
| 2018-06-06 | $9,600.00 | $9,600.00 | 21 |
| 2018-06-05 | $10,000.00 | $10,000.00 | 12 |
| 2018-06-04 | $10,160.00 | $10,160.00 | 29 |
| 2018-06-01 | $10,480.00 | $10,480.00 | 27 |
| 2018-05-31 | $10,160.00 | $10,160.00 | 33 |
| 2018-05-30 | $10,240.00 | $10,240.00 | 75 |
| 2018-05-29 | $9,760.00 | $9,760.00 | 56 |
| 2018-05-25 | $9,520.00 | $9,520.00 | 35 |
| 2018-05-24 | $9,592.00 | $9,592.00 | 39 |
| 2018-05-23 | $10,400.00 | $10,400.00 | 103 |
| 2018-05-22 | $11,360.00 | $11,360.00 | 34 |
| 2018-05-21 | $11,600.00 | $11,600.00 | 19 |
| 2018-05-18 | $11,992.00 | $11,992.00 | 35 |
| 2018-05-17 | $11,760.00 | $11,760.00 | 25 |
| 2018-05-16 | $11,680.00 | $11,680.00 | 18 |
| 2018-05-15 | $12,720.00 | $12,720.00 | 30 |
| 2018-05-14 | $13,600.00 | $13,600.00 | 41 |
| 2018-05-11 | $14,160.00 | $14,160.00 | 22 |
| 2018-05-10 | $14,800.00 | $14,800.00 | 28 |
| 2018-05-09 | $14,640.00 | $14,640.00 | 18 |
| 2018-05-08 | $15,200.00 | $15,200.00 | 65 |
| 2018-05-07 | $15,840.00 | $15,840.00 | 332 |
| 2018-05-04 | $14,480.00 | $14,480.00 | 1,312 |
| 2018-05-03 | $11,200.00 | $11,200.00 | 7 |
| 2018-05-02 | $11,920.00 | $11,920.00 | 9 |
| 2018-05-01 | $11,760.00 | $11,760.00 | 53 |
| 2018-04-30 | $11,680.00 | $11,680.00 | 11 |
| 2018-04-27 | $11,208.00 | $11,208.00 | 2 |
| 2018-04-26 | $11,128.00 | $11,128.00 | 5 |
| 2018-04-25 | $11,120.00 | $11,120.00 | 2 |
| 2018-04-24 | $10,960.00 | $10,960.00 | 7 |
| 2018-04-23 | $11,040.00 | $11,040.00 | 4 |
| 2018-04-20 | $11,520.00 | $11,520.00 | 7 |
| 2018-04-19 | $11,600.00 | $11,600.00 | 22 |
| 2018-04-18 | $11,360.00 | $11,360.00 | 9 |
| 2018-04-17 | $10,800.00 | $10,800.00 | 12 |
| 2018-04-16 | $10,320.00 | $10,320.00 | 6 |
| 2018-04-13 | $10,160.00 | $10,160.00 | 7 |
| 2018-04-12 | $10,320.00 | $10,320.00 | 6 |
| 2018-04-11 | $10,400.00 | $10,400.00 | 9 |
| 2018-04-10 | $11,040.00 | $11,040.00 | 8 |
| 2018-04-09 | $10,720.00 | $10,720.00 | 14 |
| 2018-04-06 | $11,200.00 | $11,200.00 | 9 |
| 2018-04-05 | $12,080.00 | $12,080.00 | 6 |
| 2018-04-04 | $11,760.00 | $11,760.00 | 8 |
| 2018-04-03 | $12,240.00 | $12,240.00 | 13 |
| 2018-04-02 | $12,800.00 | $12,800.00 | 13 |
| 2018-03-29 | $12,800.00 | $12,800.00 | 13 |
| 2018-03-28 | $13,680.00 | $13,680.00 | 17 |
| 2018-03-27 | $13,440.00 | $13,440.00 | 14 |
| 2018-03-26 | $14,000.00 | $14,000.00 | 20 |
| 2018-03-23 | $13,600.00 | $13,600.00 | 45 |
| 2018-03-22 | $14,000.00 | $14,000.00 | 389 |
| 2018-03-21 | $12,080.00 | $12,080.00 | 24 |
| 2018-03-20 | $13,520.00 | $13,520.00 | 42 |
| 2018-03-19 | $12,320.00 | $12,320.00 | 35 |
| 2018-03-16 | $12,480.00 | $12,480.00 | 48 |
| 2018-03-15 | $12,320.00 | $12,320.00 | 51 |
| 2018-03-14 | $13,200.00 | $13,200.00 | 137 |
| 2018-03-13 | $20,160.00 | $20,160.00 | 33 |
| 2018-03-12 | $21,920.00 | $21,920.00 | 14 |
| 2018-03-09 | $21,680.00 | $21,680.00 | 19 |
| 2018-03-08 | $22,480.00 | $22,480.00 | 28 |
| 2018-03-07 | $20,800.00 | $20,800.00 | 17 |
| 2018-03-06 | $21,760.00 | $21,760.00 | 34 |
| 2018-03-05 | $23,840.00 | $23,840.00 | 68 |
| 2018-03-02 | $25,280.00 | $25,280.00 | 161 |
| 2018-03-01 | $20,000.00 | $20,000.00 | 33 |
| 2018-02-28 | $20,800.00 | $20,800.00 | 44 |
| 2018-02-27 | $19,600.00 | $19,600.00 | 15 |
| 2018-02-26 | $20,800.00 | $20,800.00 | 20 |
| 2018-02-23 | $21,040.00 | $21,040.00 | 8 |
| 2018-02-22 | $20,880.00 | $20,880.00 | 9 |
| 2018-02-21 | $21,200.00 | $21,200.00 | 11 |
| 2018-02-20 | $21,600.00 | $21,600.00 | 16 |
| 2018-02-16 | $22,960.00 | $22,960.00 | 12 |
| 2018-02-15 | $23,280.00 | $23,280.00 | 13 |
| 2018-02-14 | $24,320.00 | $24,320.00 | 20 |
| 2018-02-13 | $26,720.00 | $26,720.00 | 23 |
| 2018-02-12 | $23,520.00 | $23,520.00 | 8 |
| 2018-02-09 | $21,200.00 | $21,200.00 | 23 |
| 2018-02-08 | $24,800.00 | $24,800.00 | 11 |
| 2018-02-07 | $24,400.00 | $24,400.00 | 22 |
| 2018-02-06 | $24,320.00 | $24,320.00 | 13 |
| 2018-02-05 | $24,800.00 | $24,800.00 | 15 |
| 2018-02-02 | $27,200.00 | $27,200.00 | 18 |
| 2018-02-01 | $29,760.00 | $29,760.00 | 19 |
| 2018-01-31 | $30,320.00 | $30,320.00 | 15 |
| 2018-01-30 | $30,640.00 | $30,640.00 | 39 |
| 2018-01-29 | $39,520.00 | $39,520.00 | 12 |
| 2018-01-26 | $38,960.00 | $38,960.00 | 2 |
| 2018-01-25 | $39,120.00 | $39,120.00 | 5 |
| 2018-01-24 | $40,640.00 | $40,640.00 | 3 |
| 2018-01-23 | $40,880.00 | $40,880.00 | 7 |
| 2018-01-22 | $40,800.00 | $40,800.00 | 3 |
| 2018-01-19 | $40,000.00 | $40,000.00 | 5 |
| 2018-01-18 | $40,800.00 | $40,800.00 | 12 |
| 2018-01-17 | $40,480.00 | $40,480.00 | 9 |
| 2018-01-16 | $39,040.00 | $39,040.00 | 5 |
| 2018-01-12 | $38,400.00 | $38,400.00 | 4 |
| 2018-01-11 | $39,600.00 | $39,600.00 | 4 |
| 2018-01-10 | $38,720.00 | $38,720.00 | 7 |
| 2018-01-09 | $38,320.00 | $38,320.00 | 6 |
| 2018-01-08 | $38,640.00 | $38,640.00 | 8 |
| 2018-01-05 | $40,000.00 | $40,000.00 | 10 |
| 2018-01-04 | $42,400.00 | $42,400.00 | 28 |
| 2018-01-03 | $47,920.00 | $47,920.00 | 21 |
| 2018-01-02 | $49,600.00 | $49,600.00 | 19 |